Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ishares Core ETF (NY: IVV )

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 288.24 294.12 288.12 292.50 5,786,413 +3.81(+1.32%)
Jun 29, 2020 285.76 288.69 283.45 288.69 4,303,032 +4.27(+1.50%)
Jun 26, 2020 290.29 290.49 283.93 284.42 5,261,043 -6.95(-2.39%)
Jun 25, 2020 287.09 291.69 285.65 291.38 6,806,476 +3.02(+1.05%)
Jun 24, 2020 293.77 294.43 286.52 288.35 5,354,815 -7.47(-2.53%)
Jun 23, 2020 297.23 298.22 295.49 295.82 4,016,878 +1.20(+0.41%)
Jun 22, 2020 292.01 294.91 290.86 294.62 4,430,645 +2.10(+0.72%)
Jun 19, 2020 297.83 298.08 291.26 292.53 4,059,124 -1.80(-0.61%)
Jun 18, 2020 292.62 294.80 292.19 294.32 4,242,415 +0.23(+0.08%)
Jun 17, 2020 296.51 296.76 293.44 294.10 3,737,945 -1.33(-0.45%)
Jun 16, 2020 297.88 297.99 290.44 295.43 5,556,567 +5.57(+1.92%)
Jun 15, 2020 281.26 290.95 280.03 289.85 6,638,644 +2.64(+0.92%)
Jun 12, 2020 290.92 291.71 281.82 287.22 8,347,742 +3.55(+1.25%)
Jun 11, 2020 294.00 294.50 283.19 283.67 8,384,060 -17.42(-5.79%)
Jun 10, 2020 303.43 304.34 300.42 301.09 6,379,220 -1.79(-0.59%)
Jun 09, 2020 302.37 304.32 301.48 302.88 4,599,048 -2.25(-0.74%)
Jun 08, 2020 302.15 305.27 301.75 305.13 4,063,939 +3.69(+1.22%)
Jun 05, 2020 299.46 303.29 299.41 301.44 7,613,097 +7.66(+2.61%)
Jun 04, 2020 293.63 295.46 291.74 293.78 7,437,239 -0.99(-0.33%)
Jun 03, 2020 292.83 295.65 292.54 294.77 5,171,342 +3.91(+1.34%)
Jun 02, 2020 289.37 290.86 287.98 290.86 3,382,947 +2.40(+0.83%)
Jun 01, 2020 286.54 289.00 286.03 288.46 6,898,807 +1.41(+0.49%)
May 29, 2020 285.44 287.81 282.72 287.05 7,533,360 +1.16(+0.40%)
May 28, 2020 287.65 289.62 285.28 285.89 6,250,247 -0.56(-0.20%)
May 27, 2020 285.15 286.51 280.21 286.46 7,237,141 +4.12(+1.46%)
May 26, 2020 284.99 285.19 281.90 282.34 7,759,996 +3.54(+1.27%)
May 22, 2020 277.96 278.99 276.73 278.80 3,932,746 +0.56(+0.20%)
May 21, 2020 280.10 280.92 277.18 278.24 4,109,506 -2.05(-0.73%)
May 20, 2020 279.18 281.11 278.98 280.29 4,129,099 +4.70(+1.71%)
May 19, 2020 277.79 279.51 275.52 275.58 5,658,973 -2.87(-1.03%)
May 18, 2020 276.62 280.01 276.24 278.45 6,399,784 +8.35(+3.09%)
May 15, 2020 266.51 270.17 265.48 270.10 7,558,663 +1.17(+0.43%)
May 14, 2020 263.21 269.03 258.66 268.93 9,266,359 +3.18(+1.20%)
May 13, 2020 269.91 271.00 263.24 265.75 9,138,789 -4.64(-1.71%)
May 12, 2020 277.22 277.63 270.38 270.39 5,036,298 -5.62(-2.04%)
May 11, 2020 273.91 277.46 273.59 276.02 6,507,238 -0.01(-0.00%)
May 08, 2020 274.71 276.41 273.53 276.02 4,616,678 +4.54(+1.67%)
May 07, 2020 271.55 273.43 270.97 271.48 4,021,067 +3.18(+1.18%)
May 06, 2020 271.85 272.20 268.12 268.30 3,651,523 -1.78(-0.66%)
May 05, 2020 270.45 272.96 269.64 270.08 6,314,439 +2.36(+0.88%)
May 04, 2020 264.82 267.94 263.46 267.72 5,056,739 +1.04(+0.39%)
May 01, 2020 269.19 269.88 265.66 266.69 6,741,941 -7.18(-2.62%)
Apr 30, 2020 275.27 275.76 272.34 273.86 11,950,120 -2.79(-1.01%)
Apr 29, 2020 275.12 278.26 274.07 276.66 7,545,702 +7.05(+2.61%)
Apr 28, 2020 274.64 274.99 269.34 269.61 7,339,805 -1.46(-0.54%)
Apr 27, 2020 269.04 272.02 268.58 271.07 5,670,840 +4.04(+1.51%)
Apr 24, 2020 264.87 267.67 262.79 267.03 5,328,360 +3.69(+1.40%)
Apr 23, 2020 264.63 267.89 263.06 263.35 7,753,523 -0.08(-0.03%)
Apr 22, 2020 262.60 265.18 261.30 263.42 7,654,398 +5.83(+2.26%)
Apr 21, 2020 261.12 262.34 256.71 257.59 9,238,159 -8.09(-3.04%)
Apr 20, 2020 266.67 270.15 265.49 265.68 6,041,171 -4.82(-1.78%)
Apr 17, 2020 269.28 271.10 266.48 270.50 8,487,230 +7.08(+2.69%)
Apr 16, 2020 263.38 264.21 260.19 263.41 6,736,305 +1.39(+0.53%)
Apr 15, 2020 261.90 263.80 259.89 262.02 6,387,920 -5.89(-2.20%)
Apr 14, 2020 265.12 268.82 264.12 267.91 8,618,008 +7.89(+3.03%)
Apr 13, 2020 261.48 261.77 256.11 260.02 8,047,624 -2.52(-0.96%)
Apr 09, 2020 262.10 265.32 259.93 262.54 12,185,972 +3.88(+1.50%)
Apr 08, 2020 252.78 259.84 250.57 258.66 6,347,167 +8.55(+3.42%)
Apr 07, 2020 258.73 259.60 249.91 250.11 12,447,453 +0.10(+0.04%)
Apr 06, 2020 243.26 251.90 242.24 250.01 10,202,406 +15.78(+6.74%)
Apr 03, 2020 236.55 238.96 231.38 234.23 6,824,443 -3.36(-1.41%)
Apr 02, 2020 231.31 238.41 230.86 237.58 7,979,325 +5.45(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.